On December 29, 2006, FactSet Research Systems (FDS) had a market capitalization of $2.3B, based on 51.08M shares at a price of $45.76.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $45.76 | 146,800 | 51,079,000 | $2,337,589,571.80 |
December 28 2006 | $46.21 | 102,800 | 51,079,000 | $2,360,355,482.10 |
December 27 2006 | $46.37 | 190,400 | 51,079,000 | $2,368,630,280.10 |
December 26 2006 | $45.99 | 128,800 | 51,079,000 | $2,349,179,396.90 |
December 22 2006 | $45.86 | 335,600 | 51,079,000 | $2,342,559,558.50 |
December 21 2006 | $45.96 | 294,000 | 51,079,000 | $2,347,524,437.30 |
December 20 2006 | $45.99 | 388,600 | 51,079,000 | $2,349,179,396.90 |
December 19 2006 | $45.88 | 904,700 | 51,079,000 | $2,343,387,038.30 |
December 18 2006 | $44.27 | 220,200 | 51,079,000 | $2,261,022,150.80 |
December 15 2006 | $44.16 | 286,000 | 51,079,000 | $2,255,643,532.10 |
December 14 2006 | $44.35 | 237,500 | 51,079,000 | $2,265,578,397.60 |
December 13 2006 | $44.08 | 172,700 | 51,079,000 | $2,251,506,133.10 |
December 12 2006 | $43.71 | 269,600 | 51,079,000 | $2,232,877,621.80 |
December 11 2006 | $43.58 | 232,800 | 51,079,000 | $2,225,844,043.50 |
December 08 2006 | $43.71 | 162,600 | 51,079,000 | $2,232,463,881.90 |
December 07 2006 | $43.36 | 267,600 | 51,079,000 | $2,214,667,958.30 |
December 06 2006 | $44.01 | 125,300 | 51,079,000 | $2,248,191,106.00 |
December 05 2006 | $43.84 | 149,500 | 51,079,000 | $2,239,502,568.10 |
December 04 2006 | $43.63 | 208,800 | 51,079,000 | $2,228,740,222.80 |
December 01 2006 | $43.12 | 282,500 | 51,079,000 | $2,202,664,393.30 |
November 30 2006 | $42.85 | 197,900 | 51,079,000 | $2,188,592,128.80 |
November 29 2006 | $43.03 | 256,100 | 51,079,000 | $2,197,699,514.50 |
November 28 2006 | $42.73 | 318,600 | 51,079,000 | $2,182,386,030.30 |
November 27 2006 | $42.58 | 262,900 | 51,079,000 | $2,174,938,712.10 |
November 24 2006 | $43.40 | 26,400 | 51,079,000 | $2,216,690,686.70 |
